Skip to main content

Vale ADR Representing One Ord Shs (NY: VALE )

10.53 -0.05 (-0.47%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 5.424 5.602 5.386 5.591 36,952,804 +0.09(+1.71%)
Oct 30, 2014 5.530 5.563 5.441 5.496 58,884,180 -0.16(-2.74%)
Oct 29, 2014 5.796 5.840 5.568 5.652 56,464,448 -0.24(-4.14%)
Oct 28, 2014 5.851 5.912 5.793 5.895 41,497,836 +0.03(+0.57%)
Oct 27, 2014 5.801 6.183 5.762 5.862 75,695,504 -0.32(-5.20%)
Oct 24, 2014 6.028 6.344 6.026 6.183 64,334,176 +0.18(+3.05%)
Oct 23, 2014 5.945 6.095 5.934 6.001 37,601,620 +0.01(+0.09%)
Oct 22, 2014 5.912 6.549 5.906 5.995 33,684,392 +0.04(+0.65%)
Oct 21, 2014 5.796 6.050 5.796 5.956 51,575,776 +0.01(+0.19%)
Oct 20, 2014 5.962 5.984 5.868 5.945 39,257,576 -0.12(-1.92%)
Oct 17, 2014 5.967 6.078 5.901 6.062 58,603,304 -0.03(-0.55%)
Oct 16, 2014 6.051 6.199 6.035 6.095 51,954,936 -0.23(-3.63%)
Oct 15, 2014 6.270 6.346 6.133 6.325 49,607,656 -0.13(-2.03%)
Oct 14, 2014 6.363 6.538 6.286 6.456 47,844,396 +0.18(+2.88%)
Oct 13, 2014 6.232 6.450 6.221 6.275 59,976,572 +0.31(+5.23%)
Oct 10, 2014 6.007 6.117 5.942 5.963 35,248,052 -0.19(-3.11%)
Oct 09, 2014 6.297 6.314 6.095 6.155 30,695,626 -0.12(-1.92%)
Oct 08, 2014 6.319 6.330 6.114 6.275 46,296,000 +0.04(+0.70%)
Oct 07, 2014 6.204 6.335 6.177 6.232 66,287,716 +0.04(+0.71%)
Oct 06, 2014 6.281 6.352 6.155 6.188 69,844,792 +0.16(+2.63%)
Oct 03, 2014 5.991 6.035 5.870 6.029 61,194,516 -0.04(-0.63%)
Oct 02, 2014 5.996 6.139 5.854 6.067 53,764,344 +0.13(+2.12%)
Oct 01, 2014 6.018 6.133 5.876 5.942 65,238,816 -0.08(-1.36%)
Sep 30, 2014 6.002 6.029 5.807 6.024 60,570,016 +0.08(+1.29%)
Sep 29, 2014 5.887 6.035 5.881 5.947 46,805,544 -0.18(-2.86%)
Sep 26, 2014 6.155 6.188 6.084 6.122 41,110,860 -0.07(-1.15%)
Sep 25, 2014 6.210 6.226 6.111 6.193 59,506,392 -0.15(-2.33%)
Sep 24, 2014 6.319 6.385 6.275 6.341 70,871,952 +0.09(+1.49%)
Sep 23, 2014 6.281 6.346 6.204 6.248 43,564,656 -0.01(-0.17%)
Sep 22, 2014 6.325 6.357 6.166 6.259 88,934,984 -0.31(-4.67%)
Sep 19, 2014 6.697 6.746 6.538 6.565 61,635,900 -0.18(-2.60%)
Sep 18, 2014 6.768 6.811 6.718 6.740 27,141,660 -0.04(-0.56%)
Sep 17, 2014 6.888 6.888 6.757 6.779 41,638,952 -0.09(-1.35%)
Sep 16, 2014 6.795 6.965 6.746 6.872 37,752,576 +0.07(+0.96%)
Sep 15, 2014 6.762 6.828 6.746 6.806 26,306,496 +0.08(+1.14%)
Sep 12, 2014 6.669 6.746 6.620 6.729 50,994,720 -0.06(-0.89%)
Sep 11, 2014 6.779 6.828 6.757 6.790 36,083,436 +0.02(+0.24%)
Sep 10, 2014 6.833 6.844 6.687 6.773 47,763,960 -0.08(-1.12%)
Sep 09, 2014 6.801 6.959 6.784 6.850 41,633,604 +0.03(+0.48%)
Sep 08, 2014 6.850 6.861 6.768 6.817 62,055,224 -0.12(-1.73%)
Sep 05, 2014 6.981 6.997 6.784 6.937 76,398,896 -0.08(-1.09%)
Sep 04, 2014 7.047 7.094 6.693 7.014 44,454,944 -0.08(-1.16%)
Sep 03, 2014 7.074 7.216 7.069 7.096 45,960,704 +0.08(+1.09%)
Sep 02, 2014 7.112 7.118 7.003 7.019 48,518,092 -0.13(-1.76%)
Aug 29, 2014 7.167 7.145 7.145 7.145 44,145,864 -0.03(-0.38%)
Aug 28, 2014 7.255 7.271 7.063 7.173 87,731,032 -0.31(-4.17%)
Aug 27, 2014 7.528 7.556 7.457 7.484 24,601,738 -0.04(-0.58%)
Aug 26, 2014 7.435 7.556 7.419 7.528 30,413,088 +0.07(+0.95%)
Aug 25, 2014 7.539 7.545 7.452 7.457 23,258,262 -0.06(-0.80%)
Aug 22, 2014 7.523 7.554 7.473 7.517 22,762,370 -0.10(-1.36%)
Aug 21, 2014 7.714 7.725 7.605 7.621 25,045,112 -0.08(-1.07%)
Aug 20, 2014 7.583 7.709 7.583 7.703 24,753,832 +0.11(+1.44%)
Aug 19, 2014 7.490 7.643 7.484 7.594 30,446,674 +0.04(+0.51%)
Aug 18, 2014 7.556 7.577 7.435 7.556 26,331,640 +0.05(+0.73%)
Aug 15, 2014 7.463 7.506 7.391 7.501 25,721,554 +0.10(+1.33%)
Aug 14, 2014 7.457 7.479 7.277 7.402 50,246,588 -0.12(-1.60%)
Aug 13, 2014 7.621 7.621 7.441 7.523 40,988,924 -0.13(-1.72%)
Aug 12, 2014 7.654 7.692 7.610 7.654 25,169,650 -0.03(-0.36%)
Aug 11, 2014 7.687 7.753 7.638 7.681 23,494,824 +0.11(+1.52%)
Aug 08, 2014 7.484 7.605 7.479 7.566 20,155,684 +0.02(+0.29%)
Aug 07, 2014 7.703 7.713 7.523 7.545 25,407,414 -0.12(-1.57%)
Aug 06, 2014 7.577 7.709 7.569 7.665 16,992,280 +0.07(+0.86%)
Aug 05, 2014 7.632 7.692 7.556 7.599 24,334,200 -0.14(-1.84%)
Aug 04, 2014 7.709 7.769 7.638 7.742 21,054,368 +0.08(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.